Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 219.90
-2.00 (-0.90%)
At close: Jul 20, 2026
BOM:532891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 218.45 | 222.35 | 218.00 | 219.10 | 219.10 | -0.36% | 7,443 |
| Jul 20, 2026 | 220.55 | 221.30 | 218.95 | 219.90 | 219.90 | -0.90% | 4,292 |
| Jul 17, 2026 | 227.50 | 227.50 | 218.30 | 221.90 | 221.90 | -1.49% | 15,748 |
| Jul 16, 2026 | 233.00 | 233.45 | 224.30 | 225.25 | 225.25 | -3.12% | 21,237 |
| Jul 15, 2026 | 235.10 | 240.80 | 230.55 | 232.50 | 232.50 | -1.25% | 52,682 |
| Jul 14, 2026 | 248.10 | 256.85 | 232.20 | 235.45 | 235.45 | -5.29% | 157,724 |
| Jul 13, 2026 | 221.60 | 262.00 | 221.05 | 248.60 | 248.60 | 11.08% | 549,312 |
| Jul 10, 2026 | 220.90 | 226.00 | 220.90 | 223.80 | 223.80 | 2.01% | 16,090 |
| Jul 9, 2026 | 214.00 | 220.50 | 213.90 | 219.40 | 219.40 | 1.98% | 4,273 |
| Jul 8, 2026 | 217.00 | 220.20 | 210.05 | 215.15 | 215.15 | -2.14% | 10,550 |
| Jul 7, 2026 | 220.10 | 223.50 | 216.35 | 219.85 | 219.85 | -1.01% | 8,631 |
| Jul 6, 2026 | 223.55 | 225.65 | 220.55 | 222.10 | 222.10 | 0.66% | 10,963 |
| Jul 3, 2026 | 217.00 | 226.35 | 215.20 | 220.65 | 220.65 | 2.48% | 29,114 |
| Jul 2, 2026 | 215.95 | 218.00 | 214.50 | 215.30 | 215.30 | -0.65% | 7,033 |
| Jul 1, 2026 | 212.45 | 216.90 | 212.45 | 216.70 | 216.70 | 0.56% | 9,154 |
| Jun 30, 2026 | 213.25 | 216.00 | 213.25 | 215.50 | 215.50 | 0.49% | 4,878 |
| Jun 29, 2026 | 216.45 | 221.25 | 213.10 | 214.45 | 214.45 | 1.06% | 37,110 |
| Jun 25, 2026 | 214.40 | 218.05 | 211.80 | 212.20 | 212.20 | -1.19% | 4,700 |
| Jun 24, 2026 | 215.45 | 216.85 | 212.80 | 214.75 | 214.75 | -0.39% | 5,476 |
| Jun 23, 2026 | 217.70 | 220.70 | 214.65 | 215.60 | 215.60 | -0.78% | 7,536 |
| Jun 22, 2026 | 221.60 | 221.60 | 216.85 | 217.30 | 217.30 | -1.27% | 3,848 |
| Jun 19, 2026 | 226.45 | 226.45 | 219.00 | 220.10 | 220.10 | -2.03% | 6,569 |
| Jun 18, 2026 | 217.20 | 227.50 | 217.20 | 224.65 | 224.65 | 3.43% | 29,435 |
| Jun 17, 2026 | 214.95 | 221.00 | 214.95 | 217.20 | 217.20 | 1.24% | 12,102 |
| Jun 16, 2026 | 216.00 | 216.00 | 213.10 | 214.55 | 214.55 | 0.49% | 5,493 |
| Jun 15, 2026 | 210.55 | 215.80 | 210.55 | 213.50 | 213.50 | 1.76% | 7,189 |
| Jun 12, 2026 | 206.90 | 209.80 | 204.15 | 209.80 | 209.80 | 3.25% | 3,963 |
| Jun 11, 2026 | 201.70 | 206.35 | 201.00 | 203.20 | 203.20 | -0.95% | 6,161 |
| Jun 10, 2026 | 208.80 | 210.50 | 203.15 | 205.15 | 205.15 | -1.72% | 5,130 |
| Jun 9, 2026 | 205.00 | 210.95 | 204.40 | 208.75 | 208.75 | 2.66% | 11,463 |
| Jun 8, 2026 | 211.40 | 211.40 | 202.65 | 203.35 | 203.35 | -3.51% | 20,740 |
| Jun 5, 2026 | 212.95 | 216.25 | 210.00 | 210.75 | 210.75 | -0.14% | 17,569 |
| Jun 4, 2026 | 211.80 | 215.00 | 210.60 | 211.05 | 211.05 | -1.08% | 27,781 |
| Jun 3, 2026 | 217.40 | 217.40 | 210.00 | 213.35 | 213.35 | -0.79% | 10,440 |
| Jun 2, 2026 | 212.45 | 215.95 | 210.00 | 215.05 | 215.05 | 0.77% | 6,330 |
| Jun 1, 2026 | 221.80 | 221.80 | 212.00 | 213.40 | 213.40 | -2.51% | 13,933 |
| May 29, 2026 | 218.15 | 223.35 | 218.00 | 218.90 | 218.90 | -1.13% | 8,980 |
| May 27, 2026 | 222.00 | 225.90 | 219.15 | 221.40 | 221.40 | -0.47% | 17,386 |
| May 26, 2026 | 226.65 | 227.20 | 221.00 | 222.45 | 222.45 | -3.28% | 12,944 |
| May 25, 2026 | 226.45 | 233.70 | 226.00 | 230.00 | 230.00 | 1.86% | 32,504 |
| May 22, 2026 | 221.55 | 230.65 | 217.40 | 225.80 | 225.80 | 0.87% | 33,017 |
| May 21, 2026 | 225.00 | 225.00 | 221.10 | 223.85 | 223.85 | 0.97% | 22,886 |
| May 20, 2026 | 234.25 | 234.25 | 220.10 | 221.70 | 221.70 | -5.09% | 57,871 |
| May 19, 2026 | 236.05 | 249.40 | 231.10 | 233.60 | 233.60 | 9.41% | 495,647 |
| May 18, 2026 | 213.00 | 214.25 | 206.80 | 213.50 | 213.50 | -0.05% | 32,135 |
| May 15, 2026 | 212.65 | 216.80 | 211.55 | 213.60 | 213.60 | 0.64% | 3,851 |
| May 14, 2026 | 214.45 | 219.00 | 211.25 | 212.25 | 212.25 | -0.96% | 9,694 |
| May 13, 2026 | 208.15 | 215.70 | 208.15 | 214.30 | 214.30 | 1.28% | 6,255 |
| May 12, 2026 | 214.50 | 214.50 | 208.40 | 211.60 | 211.60 | -1.35% | 23,426 |
| May 11, 2026 | 218.70 | 218.70 | 213.45 | 214.50 | 214.50 | -1.81% | 8,367 |